Heilongjiang Transport Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 2.880 | 2.880 | 2.790 | 2.880 | 2.760 | 4,590,710 |
| 2022-05-05 | 2.890 | 2.930 | 2.860 | 2.930 | 2.808 | 5,708,093 |
| 2022-04-29 | 2.780 | 2.930 | 2.760 | 2.930 | 2.808 | 7,296,517 |
| 2022-04-28 | 2.780 | 2.840 | 2.710 | 2.810 | 2.693 | 5,253,901 |
| 2022-04-27 | 2.740 | 2.830 | 2.640 | 2.830 | 2.712 | 6,435,300 |
| 2022-04-26 | 2.940 | 2.940 | 2.740 | 2.810 | 2.693 | 7,531,500 |
| 2022-04-25 | 3.070 | 3.070 | 2.830 | 2.950 | 2.827 | 10,548,800 |
| 2022-04-22 | 3.100 | 3.110 | 3.040 | 3.100 | 2.971 | 5,415,309 |
| 2022-04-21 | 3.230 | 3.230 | 3.070 | 3.130 | 3.000 | 10,136,995 |
| 2022-04-20 | 3.230 | 3.270 | 3.200 | 3.240 | 3.105 | 5,860,399 |
| 2022-04-19 | 3.230 | 3.260 | 3.210 | 3.240 | 3.105 | 5,301,799 |
| 2022-04-18 | 3.250 | 3.260 | 3.190 | 3.240 | 3.105 | 5,606,300 |
| 2022-04-15 | 3.350 | 3.350 | 3.210 | 3.300 | 3.163 | 10,608,600 |
| 2022-04-14 | 3.350 | 3.390 | 3.340 | 3.370 | 3.230 | 5,826,000 |
| 2022-04-13 | 3.440 | 3.450 | 3.360 | 3.380 | 3.239 | 8,463,500 |
| 2022-04-12 | 3.300 | 3.440 | 3.260 | 3.440 | 3.297 | 11,845,389 |
| 2022-04-11 | 3.380 | 3.440 | 3.310 | 3.310 | 3.172 | 11,006,146 |
| 2022-04-08 | 3.340 | 3.400 | 3.300 | 3.380 | 3.239 | 8,323,846 |
| 2022-04-07 | 3.420 | 3.420 | 3.320 | 3.340 | 3.201 | 10,714,000 |
| 2022-04-06 | 3.340 | 3.430 | 3.330 | 3.410 | 3.268 | 13,121,107 |
| 2022-04-01 | 3.230 | 3.330 | 3.210 | 3.330 | 3.191 | 12,411,000 |
| 2022-03-31 | 3.200 | 3.260 | 3.180 | 3.240 | 3.105 | 6,160,231 |
| 2022-03-30 | 3.180 | 3.220 | 3.170 | 3.210 | 3.076 | 5,968,300 |
| 2022-03-29 | 3.250 | 3.260 | 3.150 | 3.180 | 3.048 | 9,077,300 |
| 2022-03-28 | 3.230 | 3.270 | 3.160 | 3.260 | 3.124 | 8,854,321 |
| 2022-03-25 | 3.270 | 3.290 | 3.230 | 3.260 | 3.124 | 8,348,200 |
| 2022-03-24 | 3.230 | 3.300 | 3.220 | 3.270 | 3.134 | 11,245,698 |
| 2022-03-23 | 3.310 | 3.330 | 3.250 | 3.270 | 3.134 | 11,276,332 |
| 2022-03-22 | 3.320 | 3.360 | 3.270 | 3.330 | 3.191 | 14,530,584 |
| 2022-03-21 | 3.430 | 3.470 | 3.290 | 3.340 | 3.201 | 19,620,550 |
| 2022-03-18 | 3.200 | 3.420 | 3.200 | 3.400 | 3.259 | 20,486,808 |
| 2022-03-17 | 3.300 | 3.330 | 3.210 | 3.230 | 3.096 | 20,053,900 |
| 2022-03-16 | 3.200 | 3.320 | 3.140 | 3.270 | 3.134 | 20,913,565 |
| 2022-03-15 | 3.350 | 3.380 | 3.150 | 3.170 | 3.038 | 26,837,632 |
| 2022-03-14 | 3.610 | 3.630 | 3.390 | 3.400 | 3.259 | 28,200,388 |
| 2022-03-11 | 3.650 | 3.750 | 3.550 | 3.700 | 3.546 | 28,268,170 |
| 2022-03-10 | 3.870 | 3.920 | 3.680 | 3.720 | 3.565 | 37,408,608 |
| 2022-03-09 | 3.860 | 4.050 | 3.730 | 3.890 | 3.728 | 45,689,838 |
| 2022-03-08 | 3.640 | 4.090 | 3.620 | 4.000 | 3.834 | 64,337,077 |
| 2022-03-07 | 3.610 | 3.870 | 3.610 | 3.720 | 3.565 | 57,607,897 |
| 2022-03-04 | 4.100 | 4.310 | 3.850 | 4.010 | 3.843 | 102,058,536 |
| 2022-03-03 | 3.610 | 3.920 | 3.610 | 3.920 | 3.757 | 36,228,972 |
| 2022-03-02 | 3.470 | 3.680 | 3.450 | 3.560 | 3.412 | 27,023,192 |
| 2022-03-01 | 3.470 | 3.580 | 3.400 | 3.500 | 3.354 | 37,675,072 |
| 2022-02-28 | 3.870 | 3.870 | 3.510 | 3.700 | 3.546 | 62,832,945 |
| 2022-02-25 | 3.200 | 3.520 | 3.190 | 3.520 | 3.374 | 25,379,456 |
| 2022-02-24 | 3.280 | 3.290 | 3.140 | 3.200 | 3.067 | 4,040,262 |
| 2022-02-23 | 3.300 | 3.310 | 3.260 | 3.290 | 3.153 | 2,323,100 |
| 2022-02-22 | 3.330 | 3.330 | 3.270 | 3.310 | 3.172 | 2,419,199 |
| 2022-02-21 | 3.320 | 3.340 | 3.310 | 3.340 | 3.201 | 2,169,764 |
| 2022-02-18 | 3.290 | 3.330 | 3.260 | 3.320 | 3.182 | 1,674,730 |
| 2022-02-17 | 3.330 | 3.330 | 3.270 | 3.300 | 3.163 | 1,368,601 |
| 2022-02-16 | 3.270 | 3.330 | 3.260 | 3.330 | 3.191 | 2,009,730 |
| 2022-02-15 | 3.290 | 3.290 | 3.260 | 3.280 | 3.144 | 1,118,800 |
| 2022-02-14 | 3.290 | 3.300 | 3.260 | 3.300 | 3.163 | 2,262,461 |
| 2022-02-11 | 3.330 | 3.340 | 3.280 | 3.310 | 3.172 | 2,983,446 |
| 2022-02-10 | 3.350 | 3.350 | 3.310 | 3.350 | 3.211 | 2,349,284 |
| 2022-02-09 | 3.370 | 3.400 | 3.340 | 3.350 | 3.211 | 5,163,151 |
| 2022-02-08 | 3.370 | 3.380 | 3.310 | 3.370 | 3.230 | 6,194,329 |
| 2022-02-07 | 3.300 | 3.390 | 3.290 | 3.360 | 3.220 | 4,178,509 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-17 | 0.0570 CNY |
| 2022-07-22 | 0.0770 CNY |
| 2021-05-20 | 0.0460 CNY |
| 2020-06-10 | 0.1600 CNY |
| 2019-07-18 | 0.0690 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.